Skip to main content
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,944.00
+30.00 (0.77%)
Nov 13, 2026, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,927.003,950.003,888.003,944.003,944.000.77%269,400
Nov 12, 20263,841.003,914.003,835.003,914.003,914.001.98%345,900
Nov 11, 20263,894.003,937.003,806.003,838.003,838.00-1.61%422,300
Nov 10, 20263,960.004,008.003,896.003,901.003,901.00-885,500
Nov 9, 20263,802.003,925.003,788.003,901.003,901.004.53%775,600
Nov 6, 20263,819.003,842.003,719.003,732.003,732.00-4.04%556,200
Nov 5, 20263,866.003,924.003,844.003,889.003,889.002.13%510,300
Nov 4, 20263,831.003,869.003,785.003,808.003,808.00-0.47%451,700
Nov 2, 20263,831.003,862.003,816.003,826.003,826.000.13%414,000
Oct 30, 20263,770.003,839.003,770.003,821.003,821.001.25%402,800
Oct 29, 20263,729.003,795.003,718.003,774.003,774.002.19%744,800
Oct 28, 20263,751.003,755.003,693.003,693.003,693.00-1.07%405,900
Oct 27, 20263,772.003,789.003,732.003,733.003,733.00-1.24%342,500
Oct 26, 20263,757.003,790.003,723.003,780.003,780.001.12%320,000
Oct 23, 20263,781.003,803.003,722.003,738.003,738.000.73%538,600
Oct 22, 20263,780.003,781.003,711.003,711.003,711.00-1.25%480,500
Oct 21, 20263,838.003,840.003,751.003,758.003,758.00-1.44%380,600
Oct 20, 20263,818.003,824.003,792.003,813.003,813.00-0.13%415,100
Oct 19, 20263,855.003,869.003,805.003,818.003,818.00-0.42%406,300
Oct 16, 20263,843.003,856.003,807.003,834.003,834.00-0.18%393,700
Oct 15, 20263,815.003,859.003,813.003,841.003,841.001.21%781,300
Oct 14, 20263,780.003,808.003,779.003,795.003,795.00-0.76%341,400
Oct 13, 20263,802.003,824.003,787.003,824.003,824.001.38%500,500
Oct 9, 20263,740.003,816.003,740.003,772.003,772.000.72%617,900
Oct 8, 20263,755.003,757.003,702.003,745.003,745.00-0.11%331,400
Oct 7, 20263,719.003,749.003,715.003,749.003,749.000.64%324,700
Oct 6, 20263,728.003,742.003,713.003,725.003,725.000.49%375,500
Oct 5, 20263,726.003,733.003,697.003,707.003,707.000.11%306,700
Oct 2, 20263,735.003,735.003,693.003,703.003,703.00-1.23%353,100
Oct 1, 20263,785.003,785.003,718.003,749.003,749.00-0.98%432,100
Sep 30, 20263,810.003,811.003,735.003,786.003,786.00-0.29%762,800
Sep 29, 20263,780.003,803.003,753.003,797.003,797.000.50%541,900
Sep 28, 20263,878.003,885.003,857.003,857.003,778.00-0.54%557,500
Sep 25, 20263,840.003,878.003,838.003,878.003,798.571.17%431,200
Sep 24, 20263,840.003,871.003,821.003,833.003,754.49-0.39%435,100
Sep 18, 20263,886.003,888.003,844.003,848.003,769.18-0.98%1,343,300
Sep 17, 20263,812.003,886.003,808.003,886.003,806.412.21%800,200
Sep 16, 20263,798.003,802.003,764.003,802.003,724.130.96%332,000
Sep 15, 20263,792.003,803.003,758.003,766.003,688.86-0.61%511,900
Sep 14, 20263,721.003,789.003,716.003,789.003,711.391.94%508,100
Sep 11, 20263,663.003,728.003,663.003,717.003,640.870.16%544,400
Sep 10, 20263,647.003,725.003,647.003,711.003,634.991.23%605,900
Sep 9, 20263,660.003,676.003,642.003,666.003,590.91-0.49%1,065,100
Sep 8, 20263,693.003,697.003,666.003,684.003,608.54-0.24%604,400
Sep 7, 20263,715.003,724.003,692.003,693.003,617.36-0.57%682,000
Sep 4, 20263,730.003,749.003,712.003,714.003,637.93-0.99%549,800
Sep 3, 20263,775.003,782.003,751.003,751.003,674.17-0.77%489,500
Sep 2, 20263,774.003,806.003,768.003,780.003,702.58-0.53%449,200
Sep 1, 20263,780.003,817.003,777.003,800.003,722.170.48%396,700
Aug 31, 20263,784.003,793.003,771.003,782.003,704.54-0.05%405,300